stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20241220,214000,882005820,6060,6060,6060,6060,1658
20241220,213900,882005820,6060,6060,6060,6060,0
20241220,213800,882005820,6060,6060,6060,6060,0
20241220,213700,882005820,6060,6060,6060,6060,0
20241220,213600,882005820,6060,6060,6060,6060,0
20241220,213500,882005820,6060,6060,6060,6060,0
20241220,213400,882005820,6060,6060,6060,6060,0
20241220,213300,882005820,6060,6060,6060,6060,0
20241220,213200,882005820,6060,6060,6060,6060,0
20241220,213100,882005820,6060,6060,6060,6060,0
20241220,213000,882005820,6060,6060,6060,6060,0
20241220,212900,882005820,6060,6060,6060,6060,0
20241220,212800,882005820,6060,6060,6060,6060,0
20241220,212700,882005820,6060,6060,6060,6060,0
20241220,212600,882005820,6060,6060,6060,6060,0
20241220,212500,882005820,6060,6060,6060,6060,0
20241220,212400,882005820,6060,6060,6060,6060,0
20241220,212300,882005820,6060,6060,6060,6060,0
20241220,212200,882005820,6060,6060,6060,6060,0
20241220,212100,882005820,6060,6060,6060,6060,0
20241220,212000,882005820,6060,6060,6060,6060,0
20241220,211900,882005820,6060,6060,6060,6060,0
20241220,211800,882005820,6060,6060,6060,6060,0
20241220,211700,882005820,6060,6060,6060,6060,0
20241220,211600,882005820,6060,6060,6060,6060,0
20241220,211500,882005820,6060,6060,6060,6060,0
20241220,211400,882005820,6060,6060,6060,6060,0
20241220,211300,882005820,6060,6060,6060,6060,0
20241220,211200,882005820,6060,6060,6060,6060,0
20241220,211100,882005820,6060,6060,6060,6060,0
20241220,211000,882005820,6060,6060,6060,6060,1658
20241220,210900,882005820,6060,6060,6060,6060,0
20241220,210800,882005820,6060,6060,6060,6060,0
20241220,210700,882005820,6060,6060,6060,6060,0
20241220,210600,882005820,6060,6060,6060,6060,0
20241220,210500,882005820,6060,6060,6060,6060,0
20241220,210400,882005820,6060,6060,6060,6060,0
20241220,210300,882005820,6060,6060,6060,6060,0
20241220,210200,882005820,6060,6060,6060,6060,0
20241220,210100,882005820,6060,6060,6060,6060,0
20241220,210000,882005820,6060,6060,6060,6060,0
20241220,205900,882005820,6060,6060,6060,6060,0
20241220,205800,882005820,6060,6060,6060,6060,0
20241220,205700,882005820,6060,6060,6060,6060,0
20241220,205600,882005820,6060,6060,6060,6060,0
20241220,205500,882005820,6060,6060,6060,6060,0
20241220,205400,882005820,6060,6060,6060,6060,0
20241220,205300,882005820,6060,6060,6060,6060,0
20241220,205200,882005820,6060,6060,6060,6060,0
20241220,205100,882005820,6060,6060,6060,6060,0
20241220,205000,882005820,6060,6060,6060,6060,0
20241220,204900,882005820,6060,6060,6060,6060,0
20241220,204800,882005820,6060,6060,6060,6060,0
20241220,204700,882005820,6060,6060,6060,6060,0
20241220,204600,882005820,6060,6060,6060,6060,0
20241220,204500,882005820,6060,6060,6060,6060,0
20241220,204400,882005820,6060,6060,6060,6060,0
20241220,204300,882005820,6060,6060,6060,6060,0
20241220,204200,882005820,6060,6060,6060,6060,0
20241220,204100,882005820,6060,6060,6060,6060,0
20241220,204000,882005820,6060,6060,6060,6060,1658
20241220,203900,882005820,6060,6060,6060,6060,0
20241220,203800,882005820,6060,6060,6060,6060,0
20241220,203700,882005820,6060,6060,6060,6060,0
20241220,203600,882005820,6060,6060,6060,6060,0
20241220,203500,882005820,6060,6060,6060,6060,0
20241220,203400,882005820,6060,6060,6060,6060,0
20241220,203300,882005820,6060,6060,6060,6060,0
20241220,203200,882005820,6060,6060,6060,6060,0
20241220,203100,882005820,6060,6060,6060,6060,0
20241220,203000,882005820,6060,6060,6060,6060,0
20241220,202900,882005820,6060,6060,6060,6060,0
20241220,202800,882005820,6060,6060,6060,6060,0
20241220,202700,882005820,6060,6060,6060,6060,0
20241220,202600,882005820,6060,6060,6060,6060,0
20241220,202500,882005820,6060,6060,6060,6060,0
20241220,202400,882005820,6060,6060,6060,6060,0
20241220,202300,882005820,6060,6060,6060,6060,0
20241220,202200,882005820,6060,6060,6060,6060,0
20241220,202100,882005820,6060,6060,6060,6060,0
20241220,202000,882005820,6060,6060,6060,6060,0
20241220,201900,882005820,6060,6060,6060,6060,0
20241220,201800,882005820,6060,6060,6060,6060,0
20241220,201700,882005820,6060,6060,6060,6060,0
20241220,201600,882005820,6060,6060,6060,6060,0
20241220,201500,882005820,6060,6060,6060,6060,0
20241220,201400,882005820,6060,6060,6060,6060,0
20241220,201300,882005820,6060,6060,6060,6060,0
20241220,201200,882005820,6060,6060,6060,6060,0
20241220,201100,882005820,6060,6060,6060,6060,0
20241220,201000,882005820,6060,6060,6060,6060,1658
20241220,200900,882005820,6060,6060,6060,6060,0
20241220,200800,882005820,6060,6060,6060,6060,0
20241220,200700,882005820,6060,6060,6060,6060,0
20241220,200600,882005820,6060,6060,6060,6060,0
20241220,200500,882005820,6060,6060,6060,6060,0
20241220,200400,882005820,6060,6060,6060,6060,0
20241220,200300,882005820,6060,6060,6060,6060,0
20241220,200200,882005820,6060,6060,6060,6060,0
20241220,200100,882005820,6060,6060,6060,6060,0
20241220,200000,882005820,6060,6060,6060,6060,0
20241220,195900,882005820,6060,6060,6060,6060,0
20241220,195800,882005820,6060,6060,6060,6060,0
20241220,195700,882005820,6060,6060,6060,6060,0
20241220,195600,882005820,6060,6060,6060,6060,0
20241220,195500,882005820,6060,6060,6060,6060,0
20241220,195400,882005820,6060,6060,6060,6060,0
20241220,195300,882005820,6060,6060,6060,6060,0
20241220,195200,882005820,6060,6060,6060,6060,0
20241220,195100,882005820,6060,6060,6060,6060,0
20241220,195000,882005820,6060,6060,6060,6060,0
20241220,194900,882005820,6060,6060,6060,6060,0
20241220,194800,882005820,6060,6060,6060,6060,0
20241220,194700,882005820,6060,6060,6060,6060,0
20241220,194600,882005820,6060,6060,6060,6060,0
20241220,194500,882005820,6060,6060,6060,6060,0
20241220,194400,882005820,6060,6060,6060,6060,0
20241220,194300,882005820,6060,6060,6060,6060,0
20241220,194200,882005820,6060,6060,6060,6060,0
20241220,194100,882005820,6060,6060,6060,6060,0
20241220,194000,882005820,6060,6060,6060,6060,1658
20241220,193900,882005820,6060,6060,6060,6060,0
20241220,193800,882005820,6060,6060,6060,6060,0
20241220,193700,882005820,6060,6060,6060,6060,0
20241220,193600,882005820,6060,6060,6060,6060,0
20241220,193500,882005820,6060,6060,6060,6060,0
20241220,193400,882005820,6060,6060,6060,6060,0
20241220,193300,882005820,6060,6060,6060,6060,0
20241220,193200,882005820,6060,6060,6060,6060,0
20241220,193100,882005820,6060,6060,6060,6060,0
20241220,193000,882005820,6060,6060,6060,6060,0
20241220,192900,882005820,6060,6060,6060,6060,0
20241220,192800,882005820,6060,6060,6060,6060,0
20241220,192700,882005820,6060,6060,6060,6060,0
20241220,192600,882005820,6060,6060,6060,6060,0
20241220,192500,882005820,6060,6060,6060,6060,0
20241220,192400,882005820,6060,6060,6060,6060,0
20241220,192300,882005820,6060,6060,6060,6060,0
20241220,192200,882005820,6060,6060,6060,6060,0
20241220,192100,882005820,6060,6060,6060,6060,0
20241220,192000,882005820,6060,6060,6060,6060,0
20241220,191900,882005820,6060,6060,6060,6060,0
20241220,191800,882005820,6060,6060,6060,6060,0
20241220,191700,882005820,6060,6060,6060,6060,0
20241220,191600,882005820,6060,6060,6060,6060,0
20241220,191500,882005820,6060,6060,6060,6060,0
20241220,191400,882005820,6060,6060,6060,6060,0
20241220,191300,882005820,6060,6060,6060,6060,0
20241220,191200,882005820,6060,6060,6060,6060,0
20241220,191100,882005820,6060,6060,6060,6060,0
20241220,191000,882005820,6060,6060,6060,6060,1658
20241220,190900,882005820,6060,6060,6060,6060,0
20241220,190800,882005820,6060,6060,6060,6060,0
20241220,190700,882005820,6060,6060,6060,6060,0
20241220,190600,882005820,6060,6060,6060,6060,0
20241220,190500,882005820,6060,6060,6060,6060,0
20241220,190400,882005820,6060,6060,6060,6060,0
20241220,190300,882005820,6060,6060,6060,6060,0
20241220,190200,882005820,6060,6060,6060,6060,0
20241220,190100,882005820,6060,6060,6060,6060,0
20241220,190000,882005820,6060,6060,6060,6060,0
20241220,185900,882005820,6060,6060,6060,6060,0
20241220,185800,882005820,6060,6060,6060,6060,0
20241220,185700,882005820,6060,6060,6060,6060,0
20241220,185600,882005820,6060,6060,6060,6060,0
20241220,185500,882005820,6060,6060,6060,6060,0
20241220,185400,882005820,6060,6060,6060,6060,0
20241220,185300,882005820,6060,6060,6060,6060,0
20241220,185200,882005820,6060,6060,6060,6060,0
20241220,185100,882005820,6060,6060,6060,6060,0
20241220,185000,882005820,6060,6060,6060,6060,0
20241220,184900,882005820,6060,6060,6060,6060,0
20241220,184800,882005820,6060,6060,6060,6060,0
20241220,184700,882005820,6060,6060,6060,6060,0
20241220,184600,882005820,6060,6060,6060,6060,0
20241220,184500,882005820,6060,6060,6060,6060,0
20241220,184400,882005820,6060,6060,6060,6060,0
20241220,184300,882005820,6060,6060,6060,6060,0
20241220,184200,882005820,6060,6060,6060,6060,0
20241220,184100,882005820,6060,6060,6060,6060,0
20241220,184000,882005820,6060,6060,6060,6060,1658
20241220,183900,882005820,6060,6060,6060,6060,0
20241220,183800,882005820,6060,6060,6060,6060,0
20241220,183700,882005820,6060,6060,6060,6060,0
20241220,183600,882005820,6060,6060,6060,6060,0
20241220,183500,882005820,6060,6060,6060,6060,0
20241220,183400,882005820,6060,6060,6060,6060,0
20241220,183300,882005820,6060,6060,6060,6060,0
20241220,183200,882005820,6060,6060,6060,6060,0
20241220,183100,882005820,6060,6060,6060,6060,0
20241220,183000,882005820,6060,6060,6060,6060,0
20241220,182900,882005820,6060,6060,6060,6060,0
20241220,182800,882005820,6060,6060,6060,6060,0
20241220,182700,882005820,6060,6060,6060,6060,0
20241220,182600,882005820,6060,6060,6060,6060,0
20241220,182500,882005820,6060,6060,6060,6060,0
20241220,182400,882005820,6060,6060,6060,6060,0
20241220,182300,882005820,6060,6060,6060,6060,0
20241220,182200,882005820,6060,6060,6060,6060,0
20241220,182100,882005820,6060,6060,6060,6060,0
20241220,182000,882005820,6060,6060,6060,6060,0
20241220,181900,882005820,6060,6060,6060,6060,0
20241220,181800,882005820,6060,6060,6060,6060,0
20241220,181700,882005820,6060,6060,6060,6060,0
20241220,181600,882005820,6060,6060,6060,6060,0
20241220,181500,882005820,6060,6060,6060,6060,0
20241220,181400,882005820,6060,6060,6060,6060,0
20241220,181300,882005820,6060,6060,6060,6060,0
20241220,181200,882005820,6060,6060,6060,6060,0
20241220,181100,882005820,6060,6060,6060,6060,0
20241220,181000,882005820,6060,6060,6060,6060,1658
20241220,180900,882005820,6060,6060,6060,6060,0
20241220,180800,882005820,6060,6060,6060,6060,0
20241220,180700,882005820,6060,6060,6060,6060,0
20241220,180600,882005820,6060,6060,6060,6060,0
20241220,180500,882005820,6060,6060,6060,6060,0
20241220,180400,882005820,6060,6060,6060,6060,0
20241220,180300,882005820,6060,6060,6060,6060,0
20241220,180200,882005820,6060,6060,6060,6060,0
20241220,180100,882005820,6060,6060,6060,6060,0
20241220,180000,882005820,6060,6060,6060,6060,0
20241220,175900,882005820,6060,6060,6060,6060,0
20241220,175800,882005820,6060,6060,6060,6060,0
20241220,175700,882005820,6060,6060,6060,6060,0
20241220,175600,882005820,6060,6060,6060,6060,0
20241220,175500,882005820,6060,6060,6060,6060,0
20241220,175400,882005820,6060,6060,6060,6060,0
20241220,175300,882005820,6060,6060,6060,6060,0
20241220,175200,882005820,6060,6060,6060,6060,0
20241220,175100,882005820,6060,6060,6060,6060,0
20241220,175000,882005820,6060,6060,6060,6060,0
20241220,174900,882005820,6060,6060,6060,6060,0
20241220,174800,882005820,6060,6060,6060,6060,0
20241220,174700,882005820,6060,6060,6060,6060,0
20241220,174600,882005820,6060,6060,6060,6060,0
20241220,174500,882005820,6060,6060,6060,6060,0
20241220,174400,882005820,6060,6060,6060,6060,0
20241220,174300,882005820,6060,6060,6060,6060,0
20241220,174200,882005820,6060,6060,6060,6060,0
20241220,174100,882005820,6060,6060,6060,6060,0
20241220,174000,882005820,6060,6060,6060,6060,1658
20241220,173900,882005820,6060,6060,6060,6060,0
20241220,173800,882005820,6060,6060,6060,6060,0
20241220,173700,882005820,6060,6060,6060,6060,0
20241220,173600,882005820,6060,6060,6060,6060,0
20241220,173500,882005820,6060,6060,6060,6060,0
20241220,173400,882005820,6060,6060,6060,6060,0
20241220,173300,882005820,6060,6060,6060,6060,0
20241220,173200,882005820,6060,6060,6060,6060,0
20241220,173100,882005820,6060,6060,6060,6060,0
20241220,173000,882005820,6060,6060,6060,6060,0
20241220,172900,882005820,6060,6060,6060,6060,0
20241220,172800,882005820,6060,6060,6060,6060,0
20241220,172700,882005820,6060,6060,6060,6060,0
20241220,172600,882005820,6060,6060,6060,6060,0
20241220,172500,882005820,6060,6060,6060,6060,0
20241220,172400,882005820,6060,6060,6060,6060,0
20241220,172300,882005820,6060,6060,6060,6060,0
20241220,172200,882005820,6060,6060,6060,6060,0
20241220,172100,882005820,6060,6060,6060,6060,0
20241220,172000,882005820,6060,6060,6060,6060,0
20241220,171900,882005820,6060,6060,6060,6060,0
20241220,171800,882005820,6060,6060,6060,6060,0
20241220,171700,882005820,6060,6060,6060,6060,0
20241220,171600,882005820,6060,6060,6060,6060,0
20241220,171500,882005820,6060,6060,6060,6060,0
20241220,171400,882005820,6060,6060,6060,6060,0
20241220,171300,882005820,6060,6060,6060,6060,0
20241220,171200,882005820,6060,6060,6060,6060,0
20241220,171100,882005820,6060,6060,6060,6060,0
20241220,171000,882005820,6060,6060,6060,6060,1658
20241220,170900,882005820,6060,6060,6060,6060,0
20241220,170800,882005820,6060,6060,6060,6060,0
20241220,170700,882005820,6060,6060,6060,6060,0
20241220,170600,882005820,6060,6060,6060,6060,0
20241220,170500,882005820,6060,6060,6060,6060,0
20241220,170400,882005820,6060,6060,6060,6060,0
20241220,170300,882005820,6060,6060,6060,6060,0
20241220,170200,882005820,6060,6060,6060,6060,0
20241220,170100,882005820,6060,6060,6060,6060,0
20241220,170000,882005820,6060,6060,6060,6060,0
20241220,165900,882005820,6060,6060,6060,6060,0
20241220,165800,882005820,6060,6060,6060,6060,0
20241220,165700,882005820,6060,6060,6060,6060,0
20241220,165600,882005820,6060,6060,6060,6060,0
20241220,165500,882005820,6060,6060,6060,6060,0
20241220,165400,882005820,6060,6060,6060,6060,0
20241220,165300,882005820,6060,6060,6060,6060,0
20241220,165200,882005820,6060,6060,6060,6060,0
20241220,165100,882005820,6060,6060,6060,6060,0
20241220,165000,882005820,6060,6060,6060,6060,0
20241220,164900,882005820,6060,6060,6060,6060,0
20241220,164800,882005820,6060,6060,6060,6060,0
20241220,164700,882005820,6060,6060,6060,6060,0
20241220,164600,882005820,6060,6060,6060,6060,0
20241220,164500,882005820,6060,6060,6060,6060,0
20241220,164400,882005820,6060,6060,6060,6060,0
20241220,164300,882005820,6060,6060,6060,6060,0
20241220,164200,882005820,6060,6060,6060,6060,0
20241220,164100,882005820,6060,6060,6060,6060,0
20241220,164000,882005820,6060,6060,6060,6060,1658
20241220,163900,882005820,6060,6060,6060,6060,0
20241220,163800,882005820,6060,6060,6060,6060,0
20241220,163700,882005820,6060,6060,6060,6060,0
20241220,163600,882005820,6060,6060,6060,6060,0
20241220,163500,882005820,6060,6060,6060,6060,0
20241220,163400,882005820,6060,6060,6060,6060,0
20241220,163300,882005820,6060,6060,6060,6060,0
20241220,163200,882005820,6060,6060,6060,6060,0
20241220,163100,882005820,6060,6060,6060,6060,0
20241220,163000,882005820,6060,6060,6060,6060,0
20241220,162900,882005820,6060,6060,6060,6060,0
20241220,162800,882005820,6060,6060,6060,6060,0
20241220,162700,882005820,6060,6060,6060,6060,0
20241220,162600,882005820,6060,6060,6060,6060,0
20241220,162500,882005820,6060,6060,6060,6060,0
20241220,162400,882005820,6060,6060,6060,6060,0
20241220,162300,882005820,6060,6060,6060,6060,0
20241220,162200,882005820,6060,6060,6060,6060,0
20241220,162100,882005820,6060,6060,6060,6060,0
20241220,162000,882005820,6060,6060,6060,6060,0
20241220,161900,882005820,6060,6060,6060,6060,0
20241220,161800,882005820,6060,6060,6060,6060,0
20241220,161700,882005820,6060,6060,6060,6060,0
20241220,161600,882005820,6060,6060,6060,6060,0
20241220,161500,882005820,6060,6060,6060,6060,0
20241220,161400,882005820,6060,6060,6060,6060,0
20241220,161300,882005820,6060,6060,6060,6060,0
20241220,161200,882005820,6060,6060,6060,6060,0
20241220,161100,882005820,6060,6060,6060,6060,0
20241220,161000,882005820,6060,6060,6060,6060,1658
20241220,160900,882005820,6060,6060,6060,6060,0
20241220,160800,882005820,6060,6060,6060,6060,0
20241220,160700,882005820,6060,6060,6060,6060,0
20241220,160600,882005820,6060,6060,6060,6060,0
20241220,160500,882005820,6060,6060,6060,6060,0
20241220,160400,882005820,6060,6060,6060,6060,0
20241220,160300,882005820,6060,6060,6060,6060,0
20241220,160200,882005820,6060,6060,6060,6060,0
20241220,160100,882005820,6060,6060,6060,6060,0
20241220,160000,882005820,6060,6060,6060,6060,0
20241220,155900,882005820,6060,6060,6060,6060,0
20241220,155800,882005820,6060,6060,6060,6060,0
20241220,155700,882005820,6060,6060,6060,6060,0
20241220,155600,882005820,6060,6060,6060,6060,0
20241220,155500,882005820,6060,6060,6060,6060,0
20241220,155400,882005820,6060,6060,6060,6060,0
20241220,155300,882005820,6060,6060,6060,6060,0
20241220,155200,882005820,6060,6060,6060,6060,0
20241220,155100,882005820,6060,6060,6060,6060,0
20241220,155000,882005820,6060,6060,6060,6060,0
20241220,154900,882005820,6060,6060,6060,6060,0
20241220,154800,882005820,6060,6060,6060,6060,0
20241220,154700,882005820,6060,6060,6060,6060,0
20241220,154600,882005820,6060,6060,6060,6060,0
20241220,154500,882005820,6060,6060,6060,6060,0
20241220,154400,882005820,6060,6060,6060,6060,0
20241220,154300,882005820,6060,6060,6060,6060,0
20241220,154200,882005820,6060,6060,6060,6060,0
20241220,154100,882005820,6060,6060,6060,6060,0
20241220,154000,882005820,6060,6060,6060,6060,1658
20241220,153900,882005820,6060,6060,6060,6060,0
20241220,153800,882005820,6060,6060,6060,6060,0
20241220,153700,882005820,6060,6060,6060,6060,0
20241220,153600,882005820,6060,6060,6060,6060,0
20241220,153500,882005820,6060,6060,6060,6060,0
20241220,153400,882005820,6060,6060,6060,6060,0
20241220,153300,882005820,6060,6060,6060,6060,0
20241220,153200,882005820,6060,6060,6060,6060,0
20241220,153100,882005820,6060,6060,6060,6060,0
20241220,153000,882005820,6060,6060,6060,6060,1658
20241220,152900,871958340,6050,6050,6050,6050,0
20241220,152800,871958340,6050,6050,6050,6050,0
20241220,152700,871958340,6050,6050,6050,6050,0
20241220,152600,871958340,6050,6050,6050,6050,0
20241220,152500,871958340,6050,6050,6050,6050,0
20241220,152400,871958340,6050,6050,6050,6050,0
20241220,152300,871958340,6050,6050,6050,6050,0
20241220,152200,871958340,6050,6050,6050,6050,0
20241220,152100,871958340,6050,6050,6050,6050,0
20241220,152000,871958340,6050,6050,6050,6050,0
20241220,151900,871958340,6050,6030,6050,6030,474
20241220,151800,869100040,6060,6040,6060,6030,953
20241220,151700,863353290,6060,6040,6060,6040,1273
20241220,151600,855657140,6030,6040,6040,6030,146
20241220,151500,854776240,6010,6010,6010,6010,10
20241220,151400,854716140,6040,6030,6040,6000,410
20241220,151300,852245100,6040,6030,6040,6000,697
20241220,151200,848044350,6030,6000,6030,5990,1530
20241220,151100,838865230,6000,6030,6030,6000,3211
20241220,151000,819571530,6040,6020,6040,6020,791
20241220,150900,814809610,6040,6030,6040,6020,107
20241220,150800,814164450,6030,6030,6030,6030,193
20241220,150700,813000660,6040,6060,6060,6040,43
20241220,150600,812740720,6040,6040,6040,6040,583
20241220,150500,809219400,6040,6060,6060,6040,348
20241220,150400,807116340,6060,6060,6060,6060,1
20241220,150300,807110280,6060,6080,6080,6060,121
20241220,150200,806377000,6090,6090,6090,6090,2
20241220,150100,806364820,6080,6090,6090,6080,4
20241220,150000,806340470,6100,6100,6100,6100,0
20241220,145900,806340470,6100,6090,6100,6090,1000
20241220,145800,800244480,6090,6050,6100,6050,3424
20241220,145700,779395910,6050,6040,6050,6000,8443
20241220,145600,728640670,6040,6050,6050,6040,790
20241220,145500,723868100,6060,6060,6060,6060,179
20241220,145400,722783360,6060,6060,6060,6060,713
20241220,145300,718462580,6050,6050,6050,6050,1
20241220,145200,718456530,6060,6060,6060,6060,218
20241220,145100,717135450,6050,6050,6050,6040,817
20241220,145000,712196940,6070,6070,6070,6070,0
20241220,144900,712196940,6070,6070,6070,6070,4
20241220,144800,712172660,6050,6040,6050,6040,21
20241220,144700,712045710,6040,6040,6040,6040,0
20241220,144600,712045710,6040,6040,6040,6040,0
20241220,144500,712045710,6040,6040,6040,6040,150
20241220,144400,711139710,6040,6030,6040,6030,76
20241220,144300,710680930,6020,6040,6040,6010,1024
20241220,144200,704520680,6040,6050,6050,6040,60
20241220,144100,704157950,6050,6040,6050,6040,302
20241220,144000,702333850,6050,6050,6050,6050,0
20241220,143900,702333850,6050,6020,6050,6020,13
20241220,143800,702255560,6050,6050,6050,6010,4377
20241220,143700,675904930,6040,6050,6050,6040,1880
20241220,143600,664549700,6050,6050,6060,6050,32
20241220,143500,664356040,6050,6050,6060,6050,229
20241220,143400,662970580,6050,6050,6070,6050,293
20241220,143300,661197910,6050,6050,6060,6050,1633
20241220,143200,651318160,6060,6070,6070,6060,1405
20241220,143100,642803810,6070,6070,6080,6070,247
20241220,143000,641303100,6070,6070,6070,6070,905
20241220,142900,635809750,6080,6080,6080,6080,30
20241220,142800,635627350,6080,6080,6080,6080,28
20241220,142700,635457110,6090,6090,6090,6090,0
20241220,142600,635457110,6090,6080,6090,6070,102
20241220,142500,634836950,6080,6080,6080,6080,111
20241220,142400,634162070,6080,6080,6080,6080,42
20241220,142300,633906710,6080,6080,6080,6080,31
20241220,142200,633718230,6090,6080,6090,6070,1035
20241220,142100,627423260,6080,6080,6080,6080,35
20241220,142000,627210460,6080,6080,6080,6080,81
20241220,141900,626717980,6090,6090,6090,6090,0
20241220,141800,626717980,6090,6090,6090,6090,0
20241220,141700,626717980,6090,6090,6090,6090,122
20241220,141600,625975000,6090,6080,6090,6080,539
20241220,141500,622692810,6100,6100,6100,6100,0
20241220,141400,622692810,6100,6100,6100,6100,0
20241220,141300,622692810,6100,6080,6100,6080,79
20241220,141200,622212470,6100,6080,6100,6080,191
20241220,141100,621051030,6100,6100,6100,6100,0
20241220,141000,621051030,6100,6100,6100,6100,0
20241220,140900,621051030,6100,6100,6100,6100,0
20241220,140800,621051030,6100,6090,6100,6090,3
20241220,140700,621032750,6090,6090,6090,6090,0
20241220,140600,621032750,6090,6090,6090,6090,18
20241220,140500,620923130,6090,6090,6090,6090,0
20241220,140400,620923130,6090,6090,6090,6090,105
20241220,140300,620283680,6100,6100,6100,6100,0
20241220,140200,620283680,6100,6100,6100,6100,200
20241220,140100,619063680,6100,6100,6100,6100,0
20241220,140000,619063680,6100,6090,6100,6090,800
20241220,135900,614184560,6090,6090,6090,6090,12
20241220,135800,614111480,6090,6090,6090,6090,100
20241220,135700,613502480,6090,6100,6100,6090,2
20241220,135600,613490290,6100,6100,6100,6100,1
20241220,135500,613484190,6100,6100,6100,6100,7
20241220,135400,613441490,6070,6100,6100,6070,626
20241220,135300,609640290,6100,6100,6100,6100,1
20241220,135200,609634190,6090,6090,6090,6090,32
20241220,135100,609439310,6090,6090,6090,6090,10
20241220,135000,609378410,6090,6090,6090,6090,23
20241220,134900,609238340,6070,6070,6070,6070,1599
20241220,134800,599532410,6070,6070,6070,6070,0
20241220,134700,599532410,6070,6070,6070,6070,101
20241220,134600,598919340,6080,6080,6080,6070,128
20241220,134500,598141110,6090,6090,6090,6090,16
20241220,134400,598043670,6090,6090,6090,6080,993
20241220,134300,591997740,6090,6100,6100,6090,15
20241220,134200,591906380,6100,6100,6100,6100,505
20241220,134100,588825880,6110,6090,6110,6090,57
20241220,134000,588478730,6090,6090,6090,6090,0
20241220,133900,588478730,6090,6090,6090,6090,44
20241220,133800,588210770,6110,6100,6110,6090,2007
20241220,133700,575948890,6100,6100,6100,6100,8
20241220,133600,575900090,6090,6090,6090,6090,100
20241220,133500,575291090,6110,6110,6110,6110,0
20241220,133400,575291090,6110,6100,6110,6100,3
20241220,133300,575272780,6070,6070,6070,6070,0
20241220,133200,575272780,6070,6070,6070,6070,13
20241220,133100,575193870,6070,6110,6110,6070,4
20241220,133000,575169540,6070,6070,6070,6070,272
20241220,132900,573518500,6110,6110,6110,6110,10
20241220,132800,573457400,6120,6120,6120,6120,1
20241220,132700,573451280,6110,6110,6120,6110,1501
20241220,132600,564271310,6110,6110,6110,6110,1
20241220,132500,564265200,6100,6050,6100,6050,1201
20241220,132400,556956980,6100,6100,6100,6100,1
20241220,132300,556950880,6060,6100,6100,6060,400
20241220,132200,554522880,6100,6070,6100,6070,50
20241220,132100,554218750,6070,6070,6070,6070,1791
20241220,132000,543347380,6070,6070,6070,6070,102
20241220,131900,542728240,6070,6070,6070,6050,4073
20241220,131800,518066730,6070,6070,6070,6070,28
20241220,131700,517896770,6090,6090,6100,6070,2918
20241220,131600,500155020,6090,6100,6100,6090,26
20241220,131500,499996480,6100,6100,6100,6100,0
20241220,131400,499996480,6100,6100,6100,6090,265
20241220,131300,498380980,6100,6100,6100,6100,50
20241220,131200,498075980,6120,6120,6120,6120,1
20241220,131100,498069860,6090,6090,6090,6090,0
20241220,131000,498069860,6090,6090,6090,6090,0
20241220,130900,498069860,6090,6090,6090,6090,0
20241220,130800,498069860,6090,6090,6090,6090,75
20241220,130700,497613110,6090,6110,6110,6090,335
20241220,130600,495572920,6130,6130,6130,6130,0
20241220,130500,495572920,6130,6100,6130,6100,1308
20241220,130400,487558040,6100,6100,6100,6100,11
20241220,130300,487490940,6100,6100,6100,6100,17
20241220,130200,487387240,6090,6090,6090,6090,33
20241220,130100,487186270,6090,6080,6090,6080,80
20241220,130000,486699770,6080,6100,6100,6080,1415
20241220,125900,478085460,6110,6110,6110,6110,0
20241220,125800,478085460,6110,6110,6110,6110,0
20241220,125700,478085460,6110,6100,6120,6100,108
20241220,125600,477426630,6120,6100,6120,6100,511
20241220,125500,474309510,6100,6100,6100,6100,336
20241220,125400,472259910,6100,6100,6100,6100,95
20241220,125300,471680410,6100,6100,6100,6100,0
20241220,125200,471680410,6100,6100,6100,6100,33
20241220,125100,471479110,6090,6100,6100,6090,17
20241220,125000,471375420,6100,6100,6100,6100,133
20241220,124900,470564120,6100,6100,6100,6100,0
20241220,124800,470564120,6100,6100,6100,6100,0
20241220,124700,470564120,6100,6100,6100,6100,46
20241220,124600,470283520,6100,6100,6100,6100,493
20241220,124500,467276220,6100,6100,6100,6100,0
20241220,124400,467276220,6100,6130,6130,6100,290
20241220,124300,465507190,6130,6110,6130,6100,460
20241220,124200,462699980,6120,6130,6130,6120,41
20241220,124100,462448960,6130,6130,6130,6130,0
20241220,124000,462448960,6130,6130,6130,6130,24
20241220,123900,462301840,6130,6130,6130,6130,74
20241220,123800,461848220,6130,6130,6130,6130,0
20241220,123700,461848220,6130,6120,6130,6120,9
20241220,123600,461793120,6120,6120,6120,6120,25
20241220,123500,461640120,6120,6120,6120,6120,3
20241220,123400,461621760,6120,6120,6120,6120,6
20241220,123300,461585040,6120,6120,6120,6120,16
20241220,123200,461487120,6130,6130,6130,6130,0
20241220,123100,461487120,6130,6100,6130,6100,3052
20241220,123000,442831040,6100,6100,6100,6100,600
20241220,122900,439171040,6120,6120,6120,6100,1192
20241220,122800,431899030,6120,6120,6120,6120,0
20241220,122700,431899030,6120,6120,6120,6120,12
20241220,122600,431825590,6130,6130,6130,6130,0
20241220,122500,431825590,6130,6120,6130,6120,201
20241220,122400,430595460,6120,6100,6120,6100,3
20241220,122300,430577140,6110,6130,6130,6110,21
20241220,122200,430448430,6130,6130,6130,6130,2
20241220,122100,430436170,6110,6110,6110,6110,428
20241220,122000,427821090,6110,6110,6110,6110,138
20241220,121900,426977910,6130,6130,6130,6130,0
20241220,121800,426977910,6130,6140,6140,6130,51
20241220,121700,426665270,6100,6110,6110,6100,321
20241220,121600,424706170,6150,6150,6150,6150,0
20241220,121500,424706170,6150,6150,6150,6150,0
20241220,121400,424706170,6150,6100,6150,6100,1008
20241220,121300,418522280,6120,6110,6120,6110,1021
20241220,121200,412283960,6110,6110,6110,6110,891
20241220,121100,406839950,6120,6100,6120,6100,230
20241220,121000,405435650,6100,6100,6100,6100,8
20241220,120900,405386850,6100,6100,6100,6100,243
20241220,120800,403904550,6100,6140,6140,6100,284
20241220,120700,402171710,6140,6150,6150,6100,204
20241220,120600,400927130,6110,6110,6110,6110,22
20241220,120500,400792710,6150,6110,6150,6110,191
20241220,120400,399625660,6110,6110,6110,6110,0
20241220,120300,399625660,6110,6110,6110,6100,84
20241220,120200,399113060,6100,6100,6100,6100,0
20241220,120100,399113060,6100,6110,6120,6100,2601
20241220,120000,383238770,6110,6110,6110,6110,0
20241220,115900,383238770,6110,6120,6120,6110,500
20241220,115800,380183380,6120,6120,6120,6120,2
20241220,115700,380171140,6120,6120,6120,6120,1685
20241220,115600,369858940,6150,6150,6150,6150,0
20241220,115500,369858940,6150,6150,6150,6150,1
20241220,115400,369852790,6120,6120,6120,6120,0
20241220,115300,369852790,6120,6130,6130,6120,700
20241220,115200,365566790,6120,6120,6120,6120,0
20241220,115100,365566790,6120,6120,6120,6120,0
20241220,115000,365566790,6120,6140,6140,6120,500
20241220,114900,362506330,6140,6140,6140,6140,0
20241220,114800,362506330,6140,6140,6140,6140,0
20241220,114700,362506330,6140,6140,6140,6140,1
20241220,114600,362500190,6150,6140,6150,6120,2428
20241220,114500,347631660,6140,6140,6140,6140,25
20241220,114400,347478160,6140,6140,6140,6140,51
20241220,114300,347165020,6130,6140,6140,6130,1158
20241220,114200,340066380,6130,6130,6130,6130,0
20241220,114100,340066380,6130,6130,6130,6130,237
20241220,114000,338613570,6140,6140,6140,6140,6
20241220,113900,338576730,6140,6140,6140,6140,820
20241220,113800,333541930,6140,6140,6140,6140,21
20241220,113700,333412990,6140,6140,6140,6140,2
20241220,113600,333400710,6140,6140,6140,6140,6
20241220,113500,333363870,6140,6140,6140,6140,18
20241220,113400,333253350,6130,6130,6130,6130,1
20241220,113300,333247220,6140,6140,6140,6140,564
20241220,113200,329784260,6140,6140,6140,6140,0
20241220,113100,329784260,6140,6140,6140,6140,0
20241220,113000,329784260,6140,6140,6140,6140,325
20241220,112900,327788760,6140,6140,6140,6140,0
20241220,112800,327788760,6140,6140,6140,6140,0
20241220,112700,327788760,6140,6140,6140,6140,10
20241220,112600,327727360,6150,6150,6150,6150,1
20241220,112500,327721210,6150,6150,6150,6150,0
20241220,112400,327721210,6150,6150,6150,6150,0
20241220,112300,327721210,6150,6150,6150,6150,15
20241220,112200,327628960,6150,6150,6150,6150,100
20241220,112100,327013960,6150,6150,6150,6150,0
20241220,112000,327013960,6150,6150,6150,6150,50
20241220,111900,326706460,6150,6150,6150,6150,180
20241220,111800,325599460,6150,6150,6150,6150,300
20241220,111700,323754460,6150,6160,6160,6150,26
20241220,111600,323594550,6160,6160,6160,6160,60
20241220,111500,323224950,6160,6160,6160,6160,0
20241220,111400,323224950,6160,6160,6160,6160,0
20241220,111300,323224950,6160,6160,6160,6160,0
20241220,111200,323224950,6160,6160,6160,6160,0
20241220,111100,323224950,6160,6160,6160,6160,0
20241220,111000,323224950,6160,6160,6160,6160,0
20241220,110900,323224950,6160,6160,6160,6160,11
20241220,110800,323157190,6160,6160,6160,6160,79
20241220,110700,322670550,6150,6150,6150,6150,54
20241220,110600,322338450,6140,6140,6140,6140,0
20241220,110500,322338450,6140,6140,6140,6140,103
20241220,110400,321706030,6140,6140,6140,6140,0
20241220,110300,321706030,6140,6150,6150,6140,520
20241220,110200,318510980,6150,6150,6150,6150,1710
20241220,110100,307994480,6160,6160,6160,6160,1
20241220,110000,307988320,6160,6160,6160,6160,89
20241220,105900,307440080,6160,6160,6160,6160,18
20241220,105800,307329200,6150,6150,6150,6150,62
20241220,105700,306947900,6150,6160,6160,6150,27
20241220,105600,306781730,6160,6160,6180,6160,271
20241220,105500,305110880,6150,6150,6150,6150,51
20241220,105400,304797230,6150,6170,6170,6150,1329
20241220,105300,296619070,6190,6160,6190,6160,16
20241220,105200,296520480,6150,6150,6150,6150,0
20241220,105100,296520480,6150,6150,6150,6150,10
20241220,105000,296458980,6190,6190,6190,6190,1
20241220,104900,296452790,6140,6140,6140,6140,0
20241220,104800,296452790,6140,6160,6160,6140,852
20241220,104700,291217970,6150,6190,6190,6150,801
20241220,104600,286291760,6150,6190,6190,6150,823
20241220,104500,281208450,6190,6190,6190,6190,11
20241220,104400,281140360,6160,6160,6160,6160,0
20241220,104300,281140360,6160,6160,6160,6160,200
20241220,104200,279908360,6170,6170,6170,6170,903
20241220,104100,274336850,6200,6200,6200,6200,0
20241220,104000,274336850,6200,6200,6200,6200,11
20241220,103900,274268650,6200,6200,6200,6200,10
20241220,103800,274206650,6200,6190,6200,6190,529
20241220,103700,270930030,6190,6190,6190,6190,500
20241220,103600,267835030,6190,6190,6190,6190,60
20241220,103500,267463630,6190,6170,6190,6160,554
20241220,103400,264045930,6190,6190,6190,6190,0
20241220,103300,264045930,6190,6190,6190,6190,1
20241220,103200,264039740,6160,6160,6160,6160,0
20241220,103100,264039740,6160,6160,6160,6160,0
20241220,103000,264039740,6160,6170,6170,6160,100
20241220,102900,263423010,6190,6190,6190,6190,1
20241220,102800,263416820,6160,6160,6160,6160,0
20241220,102700,263416820,6160,6160,6160,6160,2
20241220,102600,263404500,6160,6190,6190,6160,3
20241220,102500,263385990,6170,6170,6170,6170,325
20241220,102400,261380740,6170,6170,6170,6170,0
20241220,102300,261380740,6170,6170,6170,6170,1
20241220,102200,261374570,6190,6190,6190,6190,2
20241220,102100,261362190,6190,6190,6190,6190,52
20241220,102000,261040310,6190,6180,6190,6180,79
20241220,101900,260552000,6180,6180,6180,6180,3
20241220,101800,260533460,6170,6180,6180,6170,303
20241220,101700,258663930,6190,6190,6190,6190,0
20241220,101600,258663930,6190,6190,6190,6190,0
20241220,101500,258663930,6190,6190,6190,6190,3
20241220,101400,258645360,6190,6190,6190,6180,59
20241220,101300,258280540,6190,6190,6190,6190,144
20241220,101200,257389180,6190,6190,6190,6190,0
20241220,101100,257389180,6190,6180,6190,6180,27
20241220,101000,257222200,6180,6190,6190,6180,25
20241220,100900,257067480,6190,6150,6190,6150,13
20241220,100800,256987050,6190,6190,6190,6190,3
20241220,100700,256968480,6190,6190,6190,6190,7
20241220,100600,256925150,6190,6190,6190,6190,1
20241220,100500,256918960,6190,6190,6190,6190,12
20241220,100400,256844680,6140,6190,6190,6140,1000
20241220,100300,250700420,6200,6200,6200,6200,4
20241220,100200,250675620,6200,6200,6200,6200,33
20241220,100100,250471020,6200,6200,6200,6200,4
20241220,100000,250446220,6150,6150,6150,6150,0
20241220,095900,250446220,6150,6190,6200,6150,127
20241220,095800,249664240,6190,6190,6190,6190,0
20241220,095700,249664240,6190,6200,6200,6190,12
20241220,095600,249589850,6200,6180,6200,6180,92
20241220,095500,249021170,6150,6160,6180,6150,162
20241220,095400,248023430,6170,6170,6170,6170,0
20241220,095300,248023430,6170,6160,6170,6160,12
20241220,095200,247949410,6170,6160,6170,6160,27
20241220,095100,247783080,6160,6180,6180,6160,77
20241220,095000,247308650,6180,6180,6180,6180,0
20241220,094900,247308650,6180,6170,6180,6170,2
20241220,094800,247296300,6170,6180,6180,6170,2
20241220,094700,247283950,6180,6180,6180,6180,85
20241220,094600,246758650,6180,6160,6180,6160,166
20241220,094500,245736050,6190,6190,6190,6180,22
20241220,094400,245599900,6200,6160,6200,6160,1048
20241220,094300,239104050,6190,6190,6190,6180,56
20241220,094200,238757710,6190,6190,6190,6190,208
20241220,094100,237470190,6190,6170,6190,6170,2
20241220,094000,237457830,6170,6160,6190,6160,702
20241220,093900,233124080,6160,6170,6170,6160,1189
20241220,093800,225788580,6160,6160,6160,6160,30
20241220,093700,225603780,6160,6160,6160,6160,88
20241220,093600,225061700,6160,6160,6160,6160,5
20241220,093500,225030900,6160,6150,6160,6150,11
20241220,093400,224963240,6150,6150,6150,6150,30
20241220,093300,224778740,6150,6150,6150,6150,50
20241220,093200,224471240,6150,6130,6150,6130,416
20241220,093100,221915350,6130,6130,6140,6130,50
20241220,093000,221608820,6140,6140,6140,6140,5
20241220,092900,221578120,6140,6140,6140,6140,1
20241220,092800,221571980,6140,6120,6140,6120,394
20241220,092700,219157750,6130,6130,6130,6130,63
20241220,092600,218771560,6130,6130,6130,6130,9
20241220,092500,218716390,6130,6130,6130,6120,185
20241220,092400,217583970,6130,6130,6130,6130,421
20241220,092300,215003240,6130,6140,6140,6130,572
20241220,092200,211496850,6130,6130,6130,6130,21
20241220,092100,211368120,6130,6130,6130,6120,27
20241220,092000,211202810,6130,6120,6130,6110,405
20241220,091900,208723960,6110,6100,6110,6100,59
20241220,091800,208363560,6100,6120,6120,6100,830
20241220,091700,203296840,6120,6130,6130,6100,750
20241220,091600,198709280,6100,6120,6130,6100,3571
20241220,091500,176892940,6100,6150,6170,6100,3598
20241220,091400,154877340,6170,6170,6170,6170,1
20241220,091300,154871170,6170,6170,6170,6140,103
20241220,091200,154238690,6120,6150,6150,6120,6949
20241220,091100,111664210,6160,6160,6160,6160,526
20241220,091000,108424050,6140,6150,6150,6140,617
20241220,090900,104635660,6140,6160,6160,6140,810
20241220,090800,99656110,6130,6130,6130,6130,0
20241220,090700,99656110,6130,6150,6160,6110,2878
20241220,090600,82001390,6150,6180,6180,6140,4009
20241220,090500,57307500,6170,6180,6180,6170,1456
20241220,090400,48317390,6180,6180,6210,6170,845
20241220,090300,43094280,6210,6240,6240,6190,2609
20241220,090200,26865070,6230,6360,6360,6230,1219
20241220,090100,19246990,6280,6320,6320,6280,2891
20241220,090000,1006270,6330,6330,6330,6330,154